Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $10.05 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 7.95 | 7.65 | 0.00 | 0.00% | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 4.00 | 5.90 | 6.15 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.50 | 5.50 | 5.65 | 5.50 | -0.30 | -5.18% | 2 | 15 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 5.00 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 11 | 5.64 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 5.50 | 4.50 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 29 | 4.90 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 3.00 | 4.15 | 4.07 | -0.63 | -13.41% | 2 | 19 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 3.00 | 4.40 | 3.60 | % | 2 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 7.00 | 2.78 | 3.85 | 3.58 | 0.00 | 0.00% | 0 | 18 | 3.58 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 2.52 | 3.00 | 2.73 | +0.12 | +4.60% | 1 | 8 | 1.36 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 1.85 | 2.56 | 2.22 | -0.12 | -5.13% | 81 | 86 | 3.11 | 0.97 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 1.19 | 1.84 | 1.64 | 0.00 | 0.00% | 0 | 186 | 1.70 | 0.94 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.98 | 1.20 | 1.09 | -0.22 | -16.80% | 33 | 216 | 0.34 | 0.87 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.66 | 0.95 | 0.73 | -0.14 | -16.10% | 70 | 432 | 0.64 | 0.74 | 0.33 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.41 | 0.46 | 0.41 | -0.12 | -22.65% | 6,952 | 3,678 | 0.63 | 0.55 | 0.40 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.22 | 0.25 | 0.23 | -0.05 | -17.86% | 5,179 | 3,651 | 0.65 | 0.35 | 0.38 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.12 | 0.13 | 0.13 | -0.02 | -13.34% | 1,725 | 3,917 | 0.68 | 0.21 | 0.28 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 264 | 2,692 | 0.72 | 0.13 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 2,214 | 4,498 | 0.78 | 0.08 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 54 | 1,771 | 0.86 | 0.05 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 78 | 2,736 | 0.92 | 0.03 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.01 | 0.08 | 0.01 | -0.01 | -50.00% | 38 | 735 | 1.09 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 21 | 2,024 | 1.07 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 675 | 1.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 3,910 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 4 | 99 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 1,554 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 526 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 249 | 2.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 13 | 4.02 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 301 | 1.97 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.95 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.66 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 17 | 5.29 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 15 | 73 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.75 | 0.01 | -0.05 | -83.34% | 1 | 105 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 21 | 1,083 | 1.06 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 7 | 1,216 | 0.80 | -0.03 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 22 | 434 | 0.71 | -0.06 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 158 | 2,063 | 0.64 | -0.13 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.10 | 0.19 | 0.16 | +0.01 | +6.67% | 414 | 5,857 | 0.61 | -0.26 | 0.33 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.35 | 0.36 | 0.35 | +0.02 | +6.07% | 6,525 | 2,802 | 0.61 | -0.45 | 0.40 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.64 | 0.69 | 0.70 | +0.11 | +18.65% | 293 | 1,165 | 0.63 | -0.65 | 0.38 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.99 | 1.20 | 1.04 | +0.11 | +11.83% | 238 | 1,098 | 0.60 | -0.79 | 0.28 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 1.28 | 2.00 | 1.54 | +0.01 | +0.66% | 6 | 758 | 0.77 | -0.87 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 1.86 | 2.21 | 1.96 | -0.08 | -3.93% | 32 | 1,230 | 1.95 | -0.92 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 2.39 | 2.59 | 2.26 | -0.05 | -2.17% | 11 | 371 | 2.07 | -0.95 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 2.76 | 3.95 | 2.88 | +0.18 | +6.67% | 14 | 621 | 2.21 | -0.97 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 3.40 | 3.50 | 3.43 | +0.29 | +9.24% | 10 | 540 | 1.87 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 3.00 | 4.00 | 3.76 | +1.82 | +93.82% | 3 | 160 | 2.90 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 4.05 | 4.65 | 2.32 | 0.00 | 0.00% | 0 | 12 | 4.39 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 4.10 | 5.00 | 4.11 | 0.00 | 0.00% | 0 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 4.30 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 46 | 2.50 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 5.05 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 31 | 1.52 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 16.50 | 5.40 | 6.50 | 6.10 | % | 5 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 17.00 | 6.00 | 7.00 | 6.35 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 6.60 | 7.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 7.05 | 8.00 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.50 | 7.45 | 8.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 8.20 | 9.00 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.50 | 8.40 | 9.50 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 9.85 | 10.10 | 9.91 | 0.00 | 0.00% | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |